Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Metals Inc (OP: OMZNF )

0.1835 -0.0029 (-1.56%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1245 0.1260 0.1245 0.1260 29,000 +0.00(+3.28%)
Nov 29, 2023 0.1210 0.1226 0.1195 0.1220 49,500 -0.00(-0.41%)
Nov 28, 2023 0.1244 0.1244 0.1225 0.1225 14,000 -0.00(-1.13%)
Nov 27, 2023 0.1239 0.1239 0.1239 0.1239 6,125 +0.00(+3.94%)
Nov 22, 2023 0.1192 0 -0.00(-1.49%)
Nov 21, 2023 0.1261 0.1261 0.1210 0.1210 17,500 -0.00(-2.18%)
Nov 20, 2023 0.1237 0.1237 0.1237 0.1237 3,000 +0.00(+0.24%)
Nov 17, 2023 0.1210 0.1234 0.1210 0.1234 8,000 +0.00(+1.98%)
Nov 16, 2023 0.1210 0.1210 0.1210 0.1210 77,921 -0.01(-6.13%)
Nov 15, 2023 0.1289 0.1289 0.1289 0.1289 25,000 +0.01(+7.15%)
Nov 14, 2023 0.1234 0.1258 0.1200 0.1203 34,244 -0.00(-2.35%)
Nov 13, 2023 0.1232 0.1234 0.1232 0.1232 5,000 +0.00(+0.08%)
Nov 10, 2023 0.1260 0.1260 0.1212 0.1231 24,515 -0.01(-4.43%)
Nov 09, 2023 0.1277 0.1288 0.1277 0.1288 5,000 +0.00(+1.90%)
Nov 08, 2023 0.1264 0.1264 0.1264 0.1264 250 +0.00(+0.32%)
Nov 07, 2023 0.1330 0.1330 0.1260 0.1260 20,424 -0.00(-3.08%)
Nov 03, 2023 0.1300 0 +0.00(+2.85%)
Nov 01, 2023 0.1264 0 +0.00(+0.24%)
Oct 31, 2023 0.1261 0.1261 0.1261 0.1261 28,000 -0.00(-2.47%)
Oct 25, 2023 0.1293 0 +0.00(+0.86%)
Oct 24, 2023 0.1282 0.1282 0.1282 0.1282 4,000 -0.00(-1.54%)
Oct 23, 2023 0.1300 0.1302 0.1300 0.1302 9,000 -0.00(-1.14%)
Oct 20, 2023 0.1345 0.1345 0.1317 0.1317 22,000 +0.00(+0.15%)
Oct 16, 2023 0.1315 0 -0.00(-2.59%)
Oct 10, 2023 0.1350 0 +0.01(+7.57%)
Oct 06, 2023 0.1255 0 -0.01(-7.04%)
Oct 05, 2023 0.1350 0.1350 0.1350 0.1350 15,500 -0.00(-0.37%)
Oct 04, 2023 0.1355 0.1355 0.1355 0.1355 19,000 -0.00(-1.88%)
Sep 29, 2023 0.1381 0 -0.00(-3.22%)
Sep 27, 2023 0.1427 63 +0.02(+14.07%)
Sep 26, 2023 0.1400 0.1400 0.1251 0.1251 63,250 -0.02(-12.52%)
Sep 25, 2023 0.1409 0.1430 0.1401 0.1430 40,000 +0.00(+1.42%)
Sep 22, 2023 0.1410 0.1410 0.1410 0.1410 6,500 -0.01(-6.62%)
Sep 21, 2023 0.1425 0.1510 0.1425 0.1510 164,500 +0.01(+5.96%)
Sep 20, 2023 0.1545 0.1545 0.1387 0.1425 350,750 -0.01(-8.77%)
Sep 18, 2023 0.1562 3,000 +0.00(+0.64%)
Sep 15, 2023 0.1552 0.1552 0.1552 0.1552 10,500 +0.00(+0.13%)
Sep 14, 2023 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.52%)
Sep 13, 2023 0.1550 0.1550 0.1542 0.1542 124,500 -0.00(-0.52%)
Sep 12, 2023 0.1581 0.1593 0.1550 0.1550 21,000 -0.02(-8.82%)
Sep 05, 2023 0.1700 0 +0.01(+3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.